Market Cap $2.69T
2.33%
Volume 24h $308.36B
-10.79%
BTC % 54.99%
-0.9%
ETH % 12.57%
5.17%
Coins
29.434
+17
Exchanges
885
Last update
26 Seconds ago
0x0.ai: AI Smart Contract (0x0) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-06 2024 | $0.107294 | $0.09098 | $0.107294 | $0.091889 | $1,154,649 | $93,191,744 |
| Nov-05 2024 | $0.092973 | $0.089412 | $0.094931 | $0.089412 | $311,335 | $80,753,512 |
| Nov-04 2024 | $0.089348 | $0.088784 | $0.093681 | $0.089156 | $378,606 | $77,604,547 |
| Nov-03 2024 | $0.088766 | $0.084179 | $0.099453 | $0.099453 | $643,289 | $77,099,535 |
| Nov-02 2024 | $0.099224 | $0.099224 | $0.103554 | $0.102638 | $192,235 | $86,182,462 |
| Nov-01 2024 | $0.102443 | $0.102063 | $0.106431 | $0.105293 | $264,214 | $88,978,989 |
| Oct-31 2024 | $0.105082 | $0.10422 | $0.110633 | $0.109991 | $301,506 | $91,270,919 |
| Oct-30 2024 | $0.109881 | $0.109881 | $0.120795 | $0.120795 | $586,913 | $95,439,121 |
| Oct-29 2024 | $0.120619 | $0.103293 | $0.120619 | $0.103293 | $609,266 | $104,765,850 |
| Oct-28 2024 | $0.102849 | $0.093071 | $0.102849 | $0.096349 | $484,286 | $89,331,399 |
| Oct-27 2024 | $0.097185 | $0.094056 | $0.100881 | $0.09434 | $649,137 | $84,412,142 |
| Oct-26 2024 | $0.099178 | $0.095062 | $0.099589 | $0.095999 | $492,039 | $86,142,818 |
| Oct-25 2024 | $0.095083 | $0.095083 | $0.110221 | $0.110221 | $683,972 | $82,586,004 |
| Oct-24 2024 | $0.1102 | $0.107972 | $0.115774 | $0.115269 | $571,449 | $95,715,714 |
| Oct-23 2024 | $0.114907 | $0.100087 | $0.114907 | $0.103898 | $833,767 | $99,804,617 |